6915 千代田インテグレ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-02	2,345	2,398	2,343	2,386	53,900	2,386
2023-06-01	2,291	2,330	2,277	2,322	19,300	2,322
2023-05-31	2,300	2,301	2,250	2,258	26,000	2,258
2023-05-30	2,351	2,351	2,319	2,324	16,300	2,324
2023-05-29	2,360	2,367	2,344	2,353	10,900	2,353
2023-05-26	2,366	2,366	2,334	2,334	8,300	2,334
2023-05-25	2,372	2,372	2,353	2,358	8,200	2,358
2023-05-24	2,348	2,380	2,347	2,373	11,900	2,373
2023-05-23	2,363	2,374	2,334	2,348	19,100	2,348
2023-05-22	2,327	2,364	2,309	2,361	15,000	2,361
2023-05-19	2,320	2,320	2,302	2,315	7,900	2,315
2023-05-18	2,310	2,311	2,285	2,304	12,400	2,304
2023-05-17	2,293	2,300	2,282	2,287	10,300	2,287
2023-05-16	2,270	2,291	2,254	2,288	12,800	2,288
2023-05-15	2,350	2,350	2,244	2,265	36,500	2,265
2023-05-12	2,333	2,359	2,310	2,355	26,000	2,355
2023-05-11	2,338	2,361	2,311	2,324	12,400	2,324
2023-05-10	2,377	2,384	2,334	2,369	23,800	2,369
2023-05-09	2,361	2,380	2,349	2,372	13,100	2,372
2023-05-08	2,333	2,366	2,333	2,364	11,000	2,364
2023-05-02	2,357	2,363	2,343	2,350	8,100	2,350
2023-05-01	2,332	2,360	2,322	2,360	16,100	2,360
2023-04-28	2,324	2,332	2,306	2,324	16,100	2,324
2023-04-27	2,310	2,310	2,289	2,296	11,300	2,296
2023-04-26	2,321	2,325	2,296	2,298	10,800	2,298
2023-04-25	2,337	2,339	2,305	2,316	17,800	2,316
2023-04-24	2,316	2,329	2,309	2,309	7,600	2,309
2023-04-21	2,305	2,345	2,302	2,316	18,700	2,316
2023-04-20	2,308	2,337	2,305	2,320	10,600	2,320
2023-04-19	2,320	2,335	2,301	2,316	10,800	2,316
2023-04-18	2,315	2,342	2,308	2,340	10,600	2,340
2023-04-17	2,296	2,332	2,296	2,315	26,100	2,315
2023-04-14	2,357	2,357	2,302	2,311	41,300	2,311
2023-04-13	2,257	2,257	2,228	2,234	11,300	2,234
2023-04-12	2,239	2,263	2,237	2,257	13,100	2,257
2023-04-11	2,217	2,239	2,216	2,239	8,600	2,239
2023-04-10	2,199	2,222	2,178	2,217	13,500	2,217
2023-04-07	2,185	2,207	2,180	2,197	10,300	2,197
2023-04-06	2,212	2,212	2,175	2,182	20,600	2,182
2023-04-05	2,226	2,259	2,203	2,209	15,400	2,209
2023-04-04	2,243	2,268	2,238	2,263	23,700	2,263
2023-04-03	2,255	2,262	2,229	2,243	23,100	2,243
2023-03-31	2,231	2,254	2,219	2,232	15,900	2,232
2023-03-30	2,236	2,265	2,234	2,253	17,900	2,253
2023-03-29	2,201	2,229	2,198	2,228	20,100	2,228
2023-03-28	2,230	2,236	2,209	2,214	14,500	2,214
2023-03-27	2,222	2,260	2,202	2,230	14,100	2,230
2023-03-24	2,249	2,251	2,226	2,226	8,900	2,226
2023-03-23	2,236	2,251	2,236	2,249	17,100	2,249
2023-03-22	2,253	2,268	2,238	2,255	13,300	2,255
2023-03-20	2,227	2,239	2,213	2,226	11,200	2,226
2023-03-17	2,256	2,256	2,222	2,227	12,200	2,227
2023-03-16	2,205	2,226	2,186	2,220	19,600	2,220
2023-03-15	2,215	2,275	2,215	2,255	13,500	2,255
2023-03-14	2,246	2,246	2,180	2,191	21,600	2,191
2023-03-13	2,295	2,295	2,226	2,257	26,500	2,257
2023-03-10	2,325	2,327	2,293	2,300	24,300	2,300
2023-03-09	2,297	2,325	2,297	2,325	20,000	2,325
2023-03-08	2,270	2,316	2,270	2,309	20,800	2,309
2023-03-07	2,272	2,293	2,272	2,291	14,400	2,291
2023-03-06	2,295	2,295	2,272	2,277	11,400	2,277
2023-03-03	2,261	2,275	2,253	2,266	24,000	2,266
2023-03-02	2,258	2,275	2,255	2,267	13,600	2,267
2023-03-01	2,254	2,264	2,245	2,258	7,200	2,258
2023-02-28	2,248	2,275	2,233	2,261	12,400	2,261
2023-02-27	2,200	2,235	2,200	2,231	6,800	2,231
2023-02-24	2,185	2,218	2,185	2,214	13,600	2,214
2023-02-22	2,171	2,185	2,170	2,174	11,100	2,174
2023-02-21	2,174	2,195	2,173	2,187	6,800	2,187
2023-02-20	2,177	2,181	2,162	2,175	14,700	2,175
2023-02-17	2,191	2,192	2,168	2,168	12,100	2,168
2023-02-16	2,211	2,224	2,187	2,195	10,500	2,195
2023-02-15	2,208	2,235	2,202	2,211	16,100	2,211
2023-02-14	2,259	2,275	2,206	2,208	19,500	2,208
2023-02-13	2,270	2,274	2,258	2,259	10,700	2,259
2023-02-10	2,274	2,288	2,259	2,273	16,100	2,273
2023-02-09	2,292	2,307	2,271	2,299	21,500	2,299
2023-02-08	2,276	2,290	2,271	2,280	13,400	2,280
2023-02-07	2,275	2,288	2,266	2,276	17,800	2,276
2023-02-06	2,283	2,293	2,254	2,263	14,300	2,263
2023-02-03	2,271	2,273	2,249	2,259	11,400	2,259
2023-02-02	2,275	2,279	2,264	2,271	16,600	2,271
2023-02-01	2,285	2,290	2,269	2,275	8,800	2,275
2023-01-31	2,235	2,268	2,233	2,259	19,300	2,259
2023-01-30	2,271	2,275	2,234	2,247	37,000	2,247
2023-01-27	2,279	2,295	2,273	2,276	16,200	2,276
2023-01-26	2,293	2,293	2,271	2,283	13,100	2,283
2023-01-25	2,274	2,295	2,267	2,293	25,500	2,293
2023-01-24	2,238	2,277	2,238	2,267	51,000	2,267
2023-01-23	2,211	2,231	2,201	2,231	22,600	2,231
2023-01-20	2,198	2,223	2,198	2,210	25,400	2,210
2023-01-19	2,212	2,232	2,198	2,204	34,700	2,204
2023-01-18	2,198	2,237	2,194	2,222	64,800	2,222
2023-01-17	2,166	2,192	2,166	2,186	20,500	2,186
2023-01-16	2,168	2,173	2,146	2,146	17,400	2,146
2023-01-13	2,191	2,216	2,182	2,182	14,600	2,182
2023-01-12	2,211	2,220	2,184	2,191	28,400	2,191
2023-01-11	2,178	2,215	2,178	2,196	25,300	2,196
2023-01-10	2,179	2,193	2,168	2,177	20,600	2,177
2023-01-06	2,090	2,159	2,090	2,153	30,900	2,153
2023-01-05	2,110	2,118	2,093	2,105	26,500	2,105
2023-01-04	2,140	2,142	2,105	2,118	39,000	2,118

分割・併合履歴： [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株